Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Ascendas Real Estate Investment Trust (S3Z.DU)

1.7546
0.0000
(0.00%)
At close: April 30 at 7:30:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.75461.75461.74461.75461.7546-
Apr 29, 20251.75461.75461.74461.75461.7546-
Apr 28, 20251.76461.76461.75461.75461.7546-
Apr 25, 20251.77461.77461.75461.75461.7546-
Apr 24, 20251.74461.76461.74461.76461.7646-
Apr 23, 20251.74461.76461.74461.75461.7546-
Apr 22, 20251.72481.73461.72481.73461.7346-
Apr 17, 20251.71481.72481.71481.71481.7148-
Apr 16, 20251.72481.72481.71481.71481.7148-
Apr 15, 20251.68481.68481.68481.68481.6848-
Apr 14, 20251.65501.65501.64501.65501.6550-
Apr 11, 20251.64501.64501.62501.64501.6450-
Apr 10, 20251.71481.71481.67481.67481.6748-
Apr 9, 20251.57881.70981.57881.70981.7098-
Apr 8, 20251.69301.72101.68501.68501.6850-
Apr 7, 20251.68861.72101.68781.72101.7210-
Apr 4, 20251.80961.81141.78481.78481.7848-
Apr 3, 20251.81081.86441.80621.86441.8644-
Apr 2, 20251.82201.87441.82161.87441.8744-
Apr 1, 20251.87441.87441.83981.87441.8744-
Mar 31, 20251.83741.83741.83741.83741.8374-
Mar 28, 20251.81261.87441.81261.84301.8430-
Mar 27, 20251.81081.81301.80921.80921.8092-
Mar 26, 20251.80281.80441.80221.80221.8022-
Mar 25, 20251.83461.85461.83461.85161.8516-
Mar 24, 20251.78681.80341.78681.80341.8034-
Mar 21, 20251.79281.79281.78421.78961.7896-
Mar 20, 20251.79341.82081.79341.81721.8172-
Mar 19, 20251.77581.78501.77581.78501.7850-
Mar 18, 20251.76881.76881.75921.76141.7614-
Mar 17, 20251.77281.78541.77261.78541.7854-
Mar 14, 20251.77621.77981.76921.77981.7798-
Mar 13, 20251.75981.76701.74981.74981.7498-
Mar 12, 20251.75101.75101.73961.74681.7468-
Mar 11, 20251.70781.71961.70181.70181.7018-
Mar 10, 20251.70821.77481.70821.77481.7748-
Mar 7, 20251.71481.74521.71461.74361.7436-
Mar 6, 20251.74541.79461.73941.79461.7946-
Mar 5, 20251.79461.79461.76021.79461.7946-
Mar 4, 20251.79461.79461.79461.79461.7946-
Mar 3, 20251.79461.79461.79461.79461.7946-
Feb 28, 20251.79461.79461.79461.79461.7946-
Feb 27, 20251.79461.79681.79461.79681.7968-
Feb 26, 20251.79461.79461.79461.79461.7946-
Feb 25, 20251.79461.79461.79461.79461.7946-
Feb 24, 20251.79461.79461.79461.79461.7946-
Feb 21, 20251.76461.79461.76461.79461.7946-
Feb 20, 20251.77841.77841.76521.76521.7652-
Feb 19, 20251.77101.77281.77081.77281.7728-
Feb 18, 20251.78221.80521.77601.80381.8038-
Feb 17, 20251.79581.79741.79461.79741.7974-
Feb 14, 20251.78821.78901.77901.77901.7790-
Feb 13, 2025 0.051910505 Dividend
Feb 13, 20251.77981.78561.77981.78561.7856-
Feb 12, 20251.83341.83881.83141.83141.7546-
Feb 11, 20251.84841.84841.84361.84581.7684-
Feb 10, 20251.84801.85661.84801.85321.7755-
Feb 7, 20251.84881.84881.84081.84081.7636-
Feb 6, 20251.81121.81121.80201.80341.7278-
Feb 5, 20251.79461.79461.79461.79461.7193-
Feb 4, 20251.80001.80981.80001.80861.7327-
Feb 3, 20251.79701.80381.79461.79921.7237-
Jan 31, 20251.80421.80421.79501.79501.7197-
Jan 30, 20251.81501.81501.81501.81501.7389-
Jan 29, 20251.81501.81501.81501.81501.7389-
Jan 28, 20251.80741.81441.80741.81201.7360-
Jan 27, 20251.79461.79461.79461.79461.7193-
Jan 24, 20251.79681.79681.79461.79461.7193-
Jan 23, 20251.74481.79461.74481.79461.7193-
Jan 22, 20251.79501.80281.79501.80221.7266-
Jan 21, 20251.82481.82641.81921.82421.7477-
Jan 20, 20251.83561.83561.82581.82801.7513-
Jan 17, 20251.83541.83541.82061.82741.7508-
Jan 16, 20251.81301.81341.81241.81261.7366-
Jan 15, 20251.77081.79461.77081.79461.7193-
Jan 14, 20251.79041.79041.76801.76801.6938-
Jan 13, 20251.79121.79961.79001.79961.7241-
Jan 10, 20251.77741.78481.77401.77541.7009-
Jan 9, 20251.79541.79721.79541.79721.7218-
Jan 8, 20251.79401.80341.79401.80081.7253-
Jan 7, 20251.80041.81161.80041.81001.7341-
Jan 6, 20251.82741.83481.82741.83361.7567-
Jan 3, 20251.83541.83541.83061.83481.7578-
Jan 2, 20251.80221.80521.76681.76681.6927-
Dec 30, 20241.79461.79461.79461.79461.7193-
Dec 27, 20241.79461.83721.79461.83721.7601-
Dec 23, 20241.79461.79461.79461.79461.7193-
Dec 20, 20241.74641.79461.74641.79461.7193-
Dec 19, 20241.74781.79461.74781.79461.7193-
Dec 18, 20241.75801.79461.75801.79461.7193-
Dec 17, 20241.79461.79461.79461.79461.7193-
Dec 16, 20241.79461.79461.79461.79461.7193-
Dec 13, 20241.79461.79461.79461.79461.7193-
Dec 12, 20241.79461.79461.79461.79461.7193-
Dec 11, 20241.79461.79461.79461.79461.7193-
Dec 10, 20241.79461.79461.79461.79461.7193-
Dec 9, 20241.79461.79461.79461.79461.7193-
Dec 6, 20241.80321.81281.80321.80961.7337-
Dec 5, 20241.80121.81561.80041.81361.7375-
Dec 4, 20241.81281.81361.80281.80621.7304-
Dec 3, 20241.82221.82221.80941.80941.7335-
Dec 2, 20241.81841.82181.81841.82041.7441-
Nov 29, 20241.80941.82181.80941.82181.7454-
Nov 28, 20241.82241.82421.82101.82421.7477-
Nov 27, 20241.80261.81281.80261.80941.7335-
Nov 26, 20241.81441.81441.79461.79761.7222-
Nov 25, 20241.81021.81181.80141.80341.7278-
Nov 22, 20241.79461.79461.79461.79461.7193-
Nov 21, 20241.79481.79481.79461.79461.7193-
Nov 20, 20241.79461.84561.79461.79481.7195648
Nov 19, 20241.78021.78021.76961.77341.6990-
Nov 18, 20241.79481.79481.74801.76601.6919-
Nov 15, 20241.78021.78081.77881.77881.7042-
Nov 14, 20241.79941.80341.79661.79681.7214-
Nov 13, 20241.80221.80421.79761.80421.7285-
Nov 12, 20241.76781.76781.76641.76641.6923-
Nov 11, 20241.79941.81741.79941.81581.7396-
Nov 8, 20241.77101.77241.76381.77241.6981-
Nov 7, 20241.78121.78921.78121.78801.7130-
Nov 6, 20241.78261.80161.78261.79941.7239-
Nov 5, 20241.79701.80941.79701.80941.7335-
Nov 4, 20241.83061.83961.83061.83281.7559-
Nov 1, 20241.82741.83161.82181.82981.7531-
Oct 31, 20241.80721.80721.80721.80721.7314-
Oct 30, 20241.82261.84461.82001.84461.7672-
Oct 29, 20241.85881.85881.82761.82761.7509-
Oct 28, 20241.88301.88301.88101.88101.8021-
Oct 25, 20241.87721.89121.87721.88701.8079-
Oct 24, 20241.90121.90121.89561.89621.8167-
Oct 23, 20241.87001.87061.85561.85561.7778-
Oct 22, 20241.87081.87081.86201.86541.7872-
Oct 21, 20241.92941.92941.91341.91341.8332-
Oct 18, 20241.93781.94441.93761.94261.8611-
Oct 17, 20241.93561.93561.92721.93501.8538-
Oct 16, 20241.83421.92561.83421.92401.8433-
Oct 15, 20241.90561.90561.89381.89381.8144-
Oct 14, 20241.92081.92261.91261.92261.8420-
Oct 11, 20241.91201.92001.91081.92001.8395-
Oct 10, 20241.93641.93641.89241.89281.8134-
Oct 9, 20241.93661.94421.93661.94421.8627-
Oct 8, 20241.91921.92241.91921.92241.8418-
Oct 7, 20241.92141.94261.92141.94141.8600-
Oct 4, 20241.97161.97181.97061.97181.8891-
Oct 3, 20241.98701.99781.98701.99401.9104-
Oct 2, 20241.98481.99401.98481.99401.9104-
Oct 1, 20241.98041.98881.98041.98881.9054-
Sep 30, 20241.96561.97181.96561.96881.8862-
Sep 27, 20241.97721.98641.97561.98641.9031-
Sep 26, 20241.98561.98561.96961.97761.8947-
Sep 25, 20241.96121.96121.94261.94261.8611-
Sep 24, 20241.98601.98601.98301.98601.9027-
Sep 23, 20241.93541.94301.93541.94261.8611-
Sep 20, 20241.97061.97061.95301.95301.8711-
Sep 19, 20242.00452.00802.00252.00351.9195-
Sep 18, 20241.97841.97841.97641.97701.8941-
Sep 17, 20242.02452.03602.02452.03001.9449-
Sep 16, 20241.99441.99841.99441.99641.9127-
Sep 13, 20241.98441.98601.97761.98601.9027-
Sep 12, 20241.98961.98961.97981.98661.9033-
Sep 11, 20241.98021.98141.95221.95221.8703-
Sep 10, 20241.96961.96961.96661.96761.8851-
Sep 9, 20241.97381.97621.96701.97621.8933-
Sep 6, 20241.97241.98061.97241.97501.8922-
Sep 5, 20241.93861.93861.92961.92961.8487-
Sep 4, 20241.89541.89761.86901.86901.7906-
Sep 3, 20241.91281.97341.90121.97341.8906-
Sep 2, 20241.95061.95061.94681.94841.8667-
Aug 30, 20241.94541.94621.94261.94261.8611-
Aug 29, 20241.93801.95281.93801.95281.8709-
Aug 28, 20241.92541.93041.92401.92821.8473-
Aug 27, 20241.92161.92161.88141.88141.8025-
Aug 26, 20241.93581.93581.92841.92841.8475-
Aug 23, 20241.89581.91541.89581.90841.8284-
Aug 22, 20241.90281.91041.90281.90481.8249-
Aug 21, 20241.87801.87801.87621.87621.7975-
Aug 20, 20241.86801.87641.86801.87081.7923-
Aug 19, 20241.85961.86761.85961.86761.7893-
Aug 16, 20241.84201.84201.83341.83481.7578-
Aug 15, 20241.82101.83001.82061.83001.7532-
Aug 14, 20241.80301.82441.80301.82441.7479-
Aug 13, 20241.81801.82321.81701.82321.7467-
Aug 12, 20241.78521.78521.77341.77341.6990-
Aug 9, 20241.74481.74501.74481.74501.6718-
Aug 8, 20241.78921.78921.76701.78241.7076-
Aug 7, 20241.76181.76361.75561.75561.6820-
Aug 6, 2024 0.05084945 Dividend
Aug 6, 20241.78621.78621.75041.75541.6818-
Aug 5, 20241.80981.82921.75681.76061.6147-
Aug 2, 20241.88081.88081.83781.83781.6855-
Aug 1, 20241.88681.88681.84441.84441.6915-
Jul 31, 20241.81881.82781.81821.82321.6721-
Jul 30, 20241.77281.78221.77281.78221.6345-
Jul 29, 20241.81281.81281.77701.77701.6297-
Jul 26, 20241.79201.79201.75421.76381.6176-
Jul 25, 20241.77201.79021.77201.77901.6315-
Jul 24, 20241.79641.79641.76481.76581.6194-
Jul 23, 20241.80281.80941.80281.80921.6592-
Jul 22, 20241.80361.80361.77661.77661.6293-
Jul 19, 20241.80381.81181.80261.80261.6532-
Jul 18, 20241.80201.82141.80201.80981.6598-
Jul 17, 20241.83141.83141.78621.79021.6418-
Jul 16, 20241.81741.81741.77641.79021.6418-
Jul 15, 20241.82581.82661.82301.82461.6734-
Jul 12, 20241.80601.80601.79221.80201.6526-
Jul 11, 20241.76861.77281.76581.77281.6259-
Jul 10, 20241.72501.72941.72501.72941.5861-
Jul 9, 20241.72501.72501.72501.72501.5820-
Jul 8, 20241.71501.71501.71501.71501.5729-
Jul 5, 20241.71401.71501.70701.71501.5729-
Jul 4, 20241.72181.72261.72021.72021.5776-
Jul 3, 20241.71021.71021.70461.70461.5633-
Jul 2, 20241.71021.72141.71021.72061.5780-
Jul 1, 20241.70901.72741.70901.72741.5842-
Jun 28, 20241.71781.72961.71781.72481.5818-
Jun 27, 20241.71241.71361.71081.71081.5690-
Jun 26, 20241.72581.73201.72581.73081.58732,300
Jun 25, 20241.73121.73261.72681.72681.5837-
Jun 24, 20241.71461.72561.71341.72561.5826-
Jun 21, 20241.71181.71641.70861.70901.5674-
Jun 20, 20241.73481.73481.73481.73481.5910-
Jun 19, 20241.73481.73481.73481.73481.5910-
Jun 18, 20241.73481.73481.73481.73481.5910-
Jun 17, 20241.74481.76481.74481.76481.6185-
Jun 14, 20241.73801.74421.73801.74421.5996-
Jun 13, 20241.75101.75101.74321.74961.6046-
Jun 12, 20241.73041.73041.72541.72541.5824-
Jun 11, 20241.71241.72721.71241.72661.5835-
Jun 10, 20241.74761.74761.74061.74341.5989-
Jun 7, 20241.75741.75741.74921.75701.6114-
Jun 6, 20241.73181.74181.72521.74041.5961-
Jun 5, 20241.77061.77061.76421.76801.6215-
Jun 4, 20241.75761.75761.72341.72701.5839-
Jun 3, 20241.75981.75981.74701.74701.6022-
May 31, 20241.77261.77261.74661.74961.6046-
May 30, 20241.76901.77221.71361.71361.5716-
May 29, 20241.75721.75721.75621.75681.6112-
May 28, 20241.76181.76901.75741.75741.6117-
May 27, 20241.75721.76501.75701.76481.6185-
May 24, 20241.77341.77781.77321.77721.6299-
May 23, 20241.79321.79321.77801.77901.6315-
May 22, 20241.76721.76721.76721.76721.6207-
May 21, 20241.75781.76721.75781.76701.6205-
May 20, 20241.76441.77241.76441.76901.6224-
May 17, 20241.77221.77461.77201.77321.6262-
May 16, 20241.79341.79361.78041.78161.6339-
May 15, 20241.73981.74421.73981.74421.5996-
May 14, 20241.73481.75421.73481.75141.6062-
May 13, 20241.74981.74981.74661.74661.6018-
May 10, 20241.73481.73481.73481.73481.5910-
May 9, 20241.73481.73481.71061.71061.5688-
May 8, 20241.73481.73481.73481.73481.5910-
May 7, 20241.73981.73981.73481.73481.5910-
May 6, 20241.75461.75461.74601.74601.6013-
May 3, 20241.73681.73761.69001.69021.5501-
May 2, 20241.73481.73861.73481.73861.5945-
Apr 30, 20241.73861.74401.73481.73481.5910-

Related Tickers